NAIROBI SECURITIES EXCHANGE PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	7.200	7.200	7.100	7.100	7.100	32,300
2025-05-07	7.180	7.280	7.180	7.200	7.200	35,300
2025-05-06	7.100	7.300	7.100	7.180	7.180	3,200
2025-05-05	7.140	7.300	7.100	7.100	7.100	36,300
2025-05-02	7.100	7.400	7.100	7.140	7.140	18,400
2025-04-30	7.200	7.200	7.000	7.100	7.100	46,700
2025-04-29	7.100	7.300	7.100	7.200	7.200	97,100
2025-04-28	7.100	7.160	7.000	7.100	7.100	21,300
2025-04-25	7.120	7.200	7.100	7.100	7.100	124,900
2025-04-24	7.120	7.200	7.120	7.120	7.120	108,700
2025-04-23	7.200	7.200	7.120	7.120	7.120	11,100
2025-04-22	7.140	7.380	7.120	7.200	7.200	6,200
2025-04-17	7.140	7.300	7.120	7.140	7.140	107,100
2025-04-16	7.100	7.300	7.100	7.140	7.140	8,200
2025-04-15	7.080	7.200	7.080	7.100	7.100	33,300
2025-04-14	7.040	7.200	7.000	7.080	7.080	29,700
2025-04-11	7.060	7.100	7.000	7.040	7.040	3,800
2025-04-10	7.100	7.200	7.040	7.060	7.060	213,900
2025-04-09	7.060	7.200	7.040	7.100	7.100	660,500
2025-04-08	7.080	7.440	7.040	7.060	7.060	322,600
2025-04-07	7.460	7.500	7.060	7.080	7.080	160,600
2025-04-04	7.040	7.500	7.040	7.460	7.460	735,400
2025-04-03	7.040	7.100	7.000	7.040	7.040	385,100
2025-04-02	7.080	7.300	7.000	7.040	7.040	15,900
2025-04-01	6.980	7.400	6.980	7.080	7.080	63,300
2025-03-28	6.880	7.180	6.800	6.980	6.980	305,700
2025-03-27	6.760	6.980	6.740	6.880	6.880	9,400
2025-03-26	6.700	6.900	6.700	6.760	6.760	43,300
2025-03-25	6.660	6.900	6.660	6.700	6.700	125,700
2025-03-24	6.760	6.960	6.660	6.660	6.660	47,200
2025-03-21	6.640	6.880	6.640	6.760	6.760	4,200
2025-03-20	6.640	6.900	6.600	6.640	6.640	16,400
2025-03-19	6.800	6.880	6.620	6.640	6.640	33,500
2025-03-18	6.860	7.000	6.600	6.800	6.800	6,000
2025-03-17	6.840	6.980	6.600	6.860	6.860	12,700
2025-03-14	6.680	6.900	6.600	6.840	6.840	13,700
2025-03-13	6.740	6.980	6.600	6.680	6.680	15,800
2025-03-12	6.800	6.980	6.640	6.740	6.740	7,500
2025-03-11	6.880	6.960	6.640	6.800	6.800	6,000
2025-03-10	6.860	7.000	6.820	6.880	6.880	17,900
2025-03-07	6.820	6.900	6.820	6.860	6.860	2,400
2025-03-06	6.840	7.000	6.820	6.820	6.820	206,500
2025-03-05	6.920	7.100	6.800	6.840	6.840	57,100
2025-03-04	6.900	7.200	6.800	6.920	6.920	42,900
2025-03-03	6.820	7.000	6.500	6.900	6.900	38,700
2025-02-28	6.640	6.940	6.520	6.820	6.820	3,700
2025-02-27	6.640	7.000	6.600	6.640	6.640	13,700
2025-02-26	6.620	6.800	6.620	6.640	6.640	3,100
2025-02-25	6.600	6.800	6.600	6.620	6.620	67,800
2025-02-24	6.600	6.740	6.600	6.600	6.600	202,300
2025-02-21	6.620	6.740	6.600	6.600	6.600	51,900
2025-02-20	6.700	6.700	6.500	6.620	6.620	137,300
2025-02-19	6.520	6.720	6.520	6.700	6.700	5,300
2025-02-18	6.460	6.740	6.260	6.520	6.520	15,400
2025-02-17	6.440	6.740	6.400	6.460	6.460	11,700
2025-02-14	6.640	6.700	6.400	6.440	6.440	18,800
2025-02-13	6.740	6.760	6.600	6.640	6.640	12,000
2025-02-12	6.700	6.780	6.700	6.740	6.740	3,500
2025-02-11	6.680	6.700	6.600	6.700	6.700	60,400
2025-02-10	6.680	6.700	6.600	6.680	6.680	28,500

← NewerPage 7 of 21 · 1,241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KES). Adjusted close accounts for splits and dividends. Educational only, not financial advice.